32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240215 | 184400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 3 | 20240215 | 184300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 4 | 20240215 | 184200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 5 | 20240215 | 184100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 6 | 20240215 | 184000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 7 | 20240215 | 183900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 8 | 20240215 | 183800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 9 | 20240215 | 183700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 10 | 20240215 | 183600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 11 | 20240215 | 183500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 12 | 20240215 | 183400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 13 | 20240215 | 183300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 14 | 20240215 | 183200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 15 | 20240215 | 183100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 16 | 20240215 | 183000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 17 | 20240215 | 182900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 18 | 20240215 | 182800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 19 | 20240215 | 182700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 20 | 20240215 | 182600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 21 | 20240215 | 182500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 22 | 20240215 | 182400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 23 | 20240215 | 182300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 24 | 20240215 | 182200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 25 | 20240215 | 182100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 26 | 20240215 | 182000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 27 | 20240215 | 181900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 28 | 20240215 | 181800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 29 | 20240215 | 181700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 30 | 20240215 | 181600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 31 | 20240215 | 181500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 32 | 20240215 | 181400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 33 | 20240215 | 181300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 34 | 20240215 | 181200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 35 | 20240215 | 181100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 36 | 20240215 | 181000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 37 | 20240215 | 180900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 38 | 20240215 | 180800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 39 | 20240215 | 180700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 40 | 20240215 | 180600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 41 | 20240215 | 180500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 42 | 20240215 | 180400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 43 | 20240215 | 180300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 44 | 20240215 | 180200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 45 | 20240215 | 180100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 46 | 20240215 | 180000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 47 | 20240215 | 175900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 48 | 20240215 | 175800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 49 | 20240215 | 175700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 50 | 20240215 | 175600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 51 | 20240215 | 175500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 52 | 20240215 | 175400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 53 | 20240215 | 175300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 54 | 20240215 | 175200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 55 | 20240215 | 175100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 56 | 20240215 | 175000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 57 | 20240215 | 174900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 58 | 20240215 | 174800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 59 | 20240215 | 174700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 60 | 20240215 | 174600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 61 | 20240215 | 174500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 62 | 20240215 | 174400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 63 | 20240215 | 174300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 64 | 20240215 | 174200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 65 | 20240215 | 174100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 66 | 20240215 | 174000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 67 | 20240215 | 173900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 68 | 20240215 | 173800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 69 | 20240215 | 173700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 70 | 20240215 | 173600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 71 | 20240215 | 173500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 72 | 20240215 | 173400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 73 | 20240215 | 173300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 74 | 20240215 | 173200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 75 | 20240215 | 173100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 76 | 20240215 | 173000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 77 | 20240215 | 172900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 78 | 20240215 | 172800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 79 | 20240215 | 172700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 80 | 20240215 | 172600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 81 | 20240215 | 172500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 82 | 20240215 | 172400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 83 | 20240215 | 172300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 84 | 20240215 | 172200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 85 | 20240215 | 172100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 86 | 20240215 | 172000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 87 | 20240215 | 171900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 88 | 20240215 | 171800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 89 | 20240215 | 171700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 90 | 20240215 | 171600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 91 | 20240215 | 171500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 92 | 20240215 | 171400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 93 | 20240215 | 171300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 94 | 20240215 | 171200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 95 | 20240215 | 171100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 96 | 20240215 | 171000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 97 | 20240215 | 170900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 98 | 20240215 | 170800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 99 | 20240215 | 170700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 100 | 20240215 | 170600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 101 | 20240215 | 170500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 102 | 20240215 | 170400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 103 | 20240215 | 170300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 104 | 20240215 | 170200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 105 | 20240215 | 170100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 106 | 20240215 | 170000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 107 | 20240215 | 165900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 108 | 20240215 | 165800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 109 | 20240215 | 165700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 110 | 20240215 | 165600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 111 | 20240215 | 165500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 112 | 20240215 | 165400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 113 | 20240215 | 165300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 114 | 20240215 | 165200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 115 | 20240215 | 165100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 116 | 20240215 | 165000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 117 | 20240215 | 164900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 118 | 20240215 | 164800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 119 | 20240215 | 164700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 120 | 20240215 | 164600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 121 | 20240215 | 164500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 122 | 20240215 | 164400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 123 | 20240215 | 164300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 124 | 20240215 | 164200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 125 | 20240215 | 164100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 126 | 20240215 | 164000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 127 | 20240215 | 163900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 128 | 20240215 | 163800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 129 | 20240215 | 163700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 130 | 20240215 | 163600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 131 | 20240215 | 163500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 132 | 20240215 | 163400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 133 | 20240215 | 163300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 134 | 20240215 | 163200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 135 | 20240215 | 163100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 136 | 20240215 | 163000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 137 | 20240215 | 162900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 138 | 20240215 | 162800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 139 | 20240215 | 162700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 140 | 20240215 | 162600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 141 | 20240215 | 162500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 142 | 20240215 | 162400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 143 | 20240215 | 162300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 144 | 20240215 | 162200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 145 | 20240215 | 162100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 146 | 20240215 | 162000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 147 | 20240215 | 161900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 148 | 20240215 | 161800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 149 | 20240215 | 161700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 150 | 20240215 | 161600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 151 | 20240215 | 161500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 152 | 20240215 | 161400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 153 | 20240215 | 161300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 154 | 20240215 | 161200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 155 | 20240215 | 161100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 156 | 20240215 | 161000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 157 | 20240215 | 160900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 158 | 20240215 | 160800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 159 | 20240215 | 160700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 160 | 20240215 | 160600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 161 | 20240215 | 160500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 162 | 20240215 | 160400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 163 | 20240215 | 160300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 164 | 20240215 | 160200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 165 | 20240215 | 160100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 166 | 20240215 | 160000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 167 | 20240215 | 155900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 168 | 20240215 | 155800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 169 | 20240215 | 155700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 170 | 20240215 | 155600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 171 | 20240215 | 155500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 172 | 20240215 | 155400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 173 | 20240215 | 155300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 174 | 20240215 | 155200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 175 | 20240215 | 155100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 176 | 20240215 | 155000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 177 | 20240215 | 154900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 178 | 20240215 | 154800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 179 | 20240215 | 154700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 180 | 20240215 | 154600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 181 | 20240215 | 154500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 182 | 20240215 | 154400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 183 | 20240215 | 154300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 184 | 20240215 | 154200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 185 | 20240215 | 154100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 186 | 20240215 | 154000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 187 | 20240215 | 153900 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 188 | 20240215 | 153800 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 189 | 20240215 | 153700 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 190 | 20240215 | 153600 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 191 | 20240215 | 153500 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 192 | 20240215 | 153400 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 193 | 20240215 | 153300 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 194 | 20240215 | 153200 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 195 | 20240215 | 153100 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 0 |
| 196 | 20240215 | 153000 | 18790568150 | 39900 | 39900 | 39900 | 39900 | 11134 |
| 197 | 20240215 | 152900 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 198 | 20240215 | 152800 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 199 | 20240215 | 152700 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 200 | 20240215 | 152600 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 201 | 20240215 | 152500 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 202 | 20240215 | 152400 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 203 | 20240215 | 152300 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 204 | 20240215 | 152200 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 205 | 20240215 | 152100 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 206 | 20240215 | 152000 | 18346321550 | 39950 | 39950 | 39950 | 39950 | 0 |
| 207 | 20240215 | 151900 | 18346321550 | 39950 | 39950 | 40000 | 39900 | 2066 |
| 208 | 20240215 | 151800 | 18263787150 | 39950 | 39900 | 40000 | 39900 | 2563 |
| 209 | 20240215 | 151700 | 18161402050 | 39900 | 39950 | 39950 | 39900 | 366 |
| 210 | 20240215 | 151600 | 18146795050 | 39900 | 39900 | 39950 | 39850 | 1269 |
| 211 | 20240215 | 151500 | 18096164300 | 39950 | 39900 | 39950 | 39900 | 165 |
| 212 | 20240215 | 151400 | 18089576850 | 39900 | 39850 | 39950 | 39850 | 164 |
| 213 | 20240215 | 151300 | 18083030000 | 39850 | 39850 | 40000 | 39800 | 3291 |
| 214 | 20240215 | 151200 | 17951555650 | 39850 | 39850 | 39900 | 39800 | 200 |
| 215 | 20240215 | 151100 | 17943580350 | 39800 | 40000 | 40000 | 39800 | 2417 |
| 216 | 20240215 | 151000 | 17846996950 | 40000 | 39800 | 40050 | 39800 | 8474 |
| 217 | 20240215 | 150900 | 17508233850 | 39800 | 39850 | 39850 | 39800 | 118 |
| 218 | 20240215 | 150800 | 17503537400 | 39800 | 39800 | 39850 | 39800 | 767 |
| 219 | 20240215 | 150700 | 17473009400 | 39800 | 39850 | 39850 | 39800 | 673 |
| 220 | 20240215 | 150600 | 17446197300 | 39850 | 39850 | 39900 | 39850 | 362 |
| 221 | 20240215 | 150500 | 17431769500 | 39850 | 39900 | 39900 | 39850 | 803 |
| 222 | 20240215 | 150400 | 17399738250 | 39900 | 39950 | 39950 | 39900 | 247 |
| 223 | 20240215 | 150300 | 17389882700 | 39900 | 39950 | 39950 | 39900 | 287 |
| 224 | 20240215 | 150200 | 17378424750 | 39950 | 39900 | 39950 | 39900 | 538 |
| 225 | 20240215 | 150100 | 17356940500 | 39900 | 39900 | 40000 | 39850 | 12949 |
| 226 | 20240215 | 150000 | 16839159900 | 39900 | 39900 | 39950 | 39900 | 1750 |
| 227 | 20240215 | 145900 | 16769257350 | 39900 | 39900 | 39950 | 39900 | 203 |
| 228 | 20240215 | 145800 | 16761156650 | 39900 | 39850 | 40000 | 39850 | 6182 |
| 229 | 20240215 | 145700 | 16514039300 | 39900 | 39850 | 39900 | 39850 | 287 |
| 230 | 20240215 | 145600 | 16502588600 | 39850 | 39800 | 39900 | 39800 | 1687 |
| 231 | 20240215 | 145500 | 16435337950 | 39800 | 39800 | 39850 | 39800 | 178 |
| 232 | 20240215 | 145400 | 16428252750 | 39800 | 39800 | 39850 | 39800 | 112 |
| 233 | 20240215 | 145300 | 16423795100 | 39800 | 39800 | 39850 | 39800 | 214 |
| 234 | 20240215 | 145200 | 16415277850 | 39800 | 39750 | 39850 | 39750 | 475 |
| 235 | 20240215 | 145100 | 16396372600 | 39800 | 39650 | 40000 | 39650 | 7897 |
| 236 | 20240215 | 145000 | 16081071550 | 39650 | 39700 | 39750 | 39650 | 960 |
| 237 | 20240215 | 144900 | 16042987000 | 39700 | 39650 | 39700 | 39650 | 104 |
| 238 | 20240215 | 144800 | 16038860500 | 39700 | 39650 | 39700 | 39650 | 1100 |
| 239 | 20240215 | 144700 | 15995193850 | 39700 | 39750 | 39750 | 39650 | 542 |
| 240 | 20240215 | 144600 | 15973683100 | 39700 | 39650 | 39750 | 39650 | 67 |
| 241 | 20240215 | 144500 | 15971024400 | 39700 | 39750 | 39750 | 39650 | 580 |
| 242 | 20240215 | 144400 | 15947998350 | 39700 | 39700 | 39750 | 39700 | 433 |
| 243 | 20240215 | 144300 | 15930805900 | 39700 | 39700 | 39750 | 39700 | 472 |
| 244 | 20240215 | 144200 | 15912067400 | 39700 | 39650 | 39700 | 39650 | 506 |
| 245 | 20240215 | 144100 | 15891996700 | 39650 | 39650 | 39700 | 39650 | 118 |
| 246 | 20240215 | 144000 | 15887315250 | 39650 | 39650 | 39700 | 39650 | 172 |
| 247 | 20240215 | 143900 | 15880494050 | 39700 | 39650 | 39700 | 39650 | 267 |
| 248 | 20240215 | 143800 | 15869906200 | 39650 | 39650 | 39700 | 39650 | 491 |
| 249 | 20240215 | 143700 | 15850438000 | 39650 | 39650 | 39700 | 39650 | 555 |
| 250 | 20240215 | 143600 | 15828431050 | 39650 | 39650 | 39700 | 39600 | 1878 |
| 251 | 20240215 | 143500 | 15753986100 | 39650 | 39700 | 39700 | 39650 | 1494 |
| 252 | 20240215 | 143400 | 15694747850 | 39650 | 39650 | 39700 | 39650 | 619 |
| 253 | 20240215 | 143300 | 15670202300 | 39700 | 39700 | 39750 | 39650 | 1721 |
| 254 | 20240215 | 143200 | 15601902250 | 39700 | 39700 | 39750 | 39650 | 756 |
| 255 | 20240215 | 143100 | 15571903550 | 39700 | 39700 | 39750 | 39700 | 546 |
| 256 | 20240215 | 143000 | 15550225950 | 39700 | 39800 | 39800 | 39700 | 407 |
| 257 | 20240215 | 142900 | 15534065100 | 39800 | 39700 | 39800 | 39700 | 1481 |
| 258 | 20240215 | 142800 | 15475234950 | 39650 | 39700 | 39750 | 39650 | 622 |
| 259 | 20240215 | 142700 | 15450558200 | 39700 | 39750 | 39750 | 39700 | 1944 |
| 260 | 20240215 | 142600 | 15373332950 | 39750 | 39750 | 39800 | 39700 | 651 |
| 261 | 20240215 | 142500 | 15347481100 | 39750 | 39750 | 39750 | 39700 | 568 |
| 262 | 20240215 | 142400 | 15324909600 | 39750 | 39750 | 39800 | 39700 | 678 |
| 263 | 20240215 | 142300 | 15297964700 | 39750 | 39750 | 39800 | 39750 | 446 |
| 264 | 20240215 | 142200 | 15280236150 | 39750 | 39800 | 39850 | 39750 | 460 |
| 265 | 20240215 | 142100 | 15261944300 | 39800 | 39800 | 39850 | 39800 | 414 |
| 266 | 20240215 | 142000 | 15245467000 | 39800 | 39800 | 39850 | 39800 | 1350 |
| 267 | 20240215 | 141900 | 15191691500 | 39800 | 39800 | 39850 | 39800 | 188 |
| 268 | 20240215 | 141800 | 15184208950 | 39800 | 39800 | 39850 | 39800 | 108 |
| 269 | 20240215 | 141700 | 15179907000 | 39800 | 39800 | 39850 | 39800 | 230 |
| 270 | 20240215 | 141600 | 15170752950 | 39800 | 39800 | 39850 | 39800 | 183 |
| 271 | 20240215 | 141500 | 15163462300 | 39850 | 39800 | 39850 | 39800 | 178 |
| 272 | 20240215 | 141400 | 15156375100 | 39800 | 39800 | 39800 | 39800 | 195 |
| 273 | 20240215 | 141300 | 15148614100 | 39800 | 39800 | 39850 | 39800 | 110 |
| 274 | 20240215 | 141200 | 15144233750 | 39800 | 39800 | 39800 | 39800 | 122 |
| 275 | 20240215 | 141100 | 15139378150 | 39800 | 39800 | 39850 | 39800 | 213 |
| 276 | 20240215 | 141000 | 15130899200 | 39850 | 39800 | 39850 | 39800 | 104 |
| 277 | 20240215 | 140900 | 15126759150 | 39800 | 39850 | 39850 | 39800 | 1268 |
| 278 | 20240215 | 140800 | 15076235350 | 39850 | 39900 | 39950 | 39850 | 247 |
| 279 | 20240215 | 140700 | 15066389800 | 39850 | 39900 | 39950 | 39850 | 130 |
| 280 | 20240215 | 140600 | 15061207300 | 39900 | 39900 | 39950 | 39850 | 239 |
| 281 | 20240215 | 140500 | 15051677050 | 39900 | 39950 | 40000 | 39850 | 418 |
| 282 | 20240215 | 140400 | 15034984800 | 39950 | 39950 | 40000 | 39950 | 2168 |
| 283 | 20240215 | 140300 | 14948366150 | 40000 | 39950 | 40000 | 39950 | 272 |
| 284 | 20240215 | 140200 | 14937488500 | 39950 | 40000 | 40000 | 39950 | 561 |
| 285 | 20240215 | 140100 | 14915049600 | 40000 | 39850 | 40000 | 39850 | 5069 |
| 286 | 20240215 | 140000 | 14712527500 | 39850 | 39850 | 39900 | 39850 | 36 |
| 287 | 20240215 | 135900 | 14711091900 | 39850 | 39850 | 39900 | 39850 | 30 |
| 288 | 20240215 | 135800 | 14709896300 | 39850 | 39850 | 39900 | 39800 | 395 |
| 289 | 20240215 | 135700 | 14694156100 | 39850 | 39900 | 39900 | 39850 | 821 |
| 290 | 20240215 | 135600 | 14661438450 | 39900 | 39950 | 39950 | 39850 | 1002 |
| 291 | 20240215 | 135500 | 14621463900 | 39950 | 39900 | 39950 | 39900 | 212 |
| 292 | 20240215 | 135400 | 14612998950 | 39900 | 39900 | 39950 | 39900 | 409 |
| 293 | 20240215 | 135300 | 14596677400 | 39900 | 40000 | 40000 | 39900 | 48 |
| 294 | 20240215 | 135200 | 14594761900 | 39900 | 39950 | 40000 | 39900 | 129 |
| 295 | 20240215 | 135100 | 14589607700 | 39950 | 40000 | 40000 | 39950 | 501 |
| 296 | 20240215 | 135000 | 14569590800 | 39950 | 39900 | 40000 | 39900 | 130 |
| 297 | 20240215 | 134900 | 14564392950 | 39950 | 39900 | 39950 | 39900 | 409 |
| 298 | 20240215 | 134800 | 14548053700 | 39900 | 39900 | 39950 | 39900 | 49 |
| 299 | 20240215 | 134700 | 14546098450 | 39900 | 39950 | 39950 | 39900 | 187 |
| 300 | 20240215 | 134600 | 14538635800 | 39900 | 39900 | 39950 | 39900 | 430 |
| 301 | 20240215 | 134500 | 14521463300 | 39900 | 39950 | 39950 | 39900 | 31 |
| 302 | 20240215 | 134400 | 14520225400 | 39950 | 39900 | 39950 | 39900 | 123 |
| 303 | 20240215 | 134300 | 14515317550 | 39900 | 39900 | 40000 | 39900 | 2556 |
| 304 | 20240215 | 134200 | 14413092950 | 39900 | 39900 | 39900 | 39850 | 60 |
| 305 | 20240215 | 134100 | 14410700400 | 39850 | 39900 | 39900 | 39850 | 201 |
| 306 | 20240215 | 134000 | 14402686100 | 39900 | 40000 | 40000 | 39850 | 354 |
| 307 | 20240215 | 133900 | 14388557800 | 39900 | 39950 | 39950 | 39900 | 162 |
| 308 | 20240215 | 133800 | 14382087150 | 40000 | 40000 | 40050 | 39950 | 410 |
| 309 | 20240215 | 133700 | 14365696050 | 40000 | 39950 | 40000 | 39950 | 306 |
| 310 | 20240215 | 133600 | 14353460200 | 40000 | 40000 | 40050 | 40000 | 2102 |
| 311 | 20240215 | 133500 | 14269368100 | 40050 | 40000 | 40050 | 39950 | 1293 |
| 312 | 20240215 | 133400 | 14217640050 | 40000 | 39900 | 40000 | 39900 | 5761 |
| 313 | 20240215 | 133300 | 13987367200 | 39900 | 39950 | 39950 | 39900 | 580 |
| 314 | 20240215 | 133200 | 13964199450 | 39900 | 39950 | 39950 | 39900 | 932 |
| 315 | 20240215 | 133100 | 13927010300 | 39900 | 39900 | 39950 | 39850 | 568 |
| 316 | 20240215 | 133000 | 13904347500 | 39850 | 39850 | 39950 | 39850 | 911 |
| 317 | 20240215 | 132900 | 13868002100 | 39850 | 39850 | 39900 | 39850 | 708 |
| 318 | 20240215 | 132800 | 13839783300 | 39850 | 39700 | 39850 | 39650 | 3207 |
| 319 | 20240215 | 132700 | 13712370500 | 39700 | 39650 | 39700 | 39650 | 125 |
| 320 | 20240215 | 132600 | 13707413100 | 39650 | 39650 | 39700 | 39650 | 29 |
| 321 | 20240215 | 132500 | 13706262900 | 39650 | 39650 | 39700 | 39650 | 173 |
| 322 | 20240215 | 132400 | 13699398150 | 39650 | 39700 | 39700 | 39650 | 211 |
| 323 | 20240215 | 132300 | 13691031950 | 39700 | 39700 | 39750 | 39650 | 5152 |
| 324 | 20240215 | 132200 | 13486631700 | 39700 | 39750 | 39750 | 39700 | 49 |
| 325 | 20240215 | 132100 | 13484685200 | 39750 | 39750 | 39800 | 39700 | 1588 |
| 326 | 20240215 | 132000 | 13421562900 | 39750 | 39700 | 39750 | 39700 | 316 |
| 327 | 20240215 | 131900 | 13409004450 | 39700 | 39700 | 39750 | 39700 | 644 |
| 328 | 20240215 | 131800 | 13383406050 | 39700 | 39750 | 39750 | 39700 | 177 |
| 329 | 20240215 | 131700 | 13376379000 | 39700 | 39750 | 39750 | 39700 | 115 |
| 330 | 20240215 | 131600 | 13371811900 | 39700 | 39700 | 39750 | 39700 | 132 |
| 331 | 20240215 | 131500 | 13366566350 | 39700 | 39700 | 39700 | 39700 | 94 |
| 332 | 20240215 | 131400 | 13362834550 | 39700 | 39700 | 39750 | 39700 | 232 |
| 333 | 20240215 | 131300 | 13353615900 | 39750 | 39750 | 39750 | 39700 | 268 |
| 334 | 20240215 | 131200 | 13342963900 | 39800 | 39750 | 39800 | 39750 | 152 |
| 335 | 20240215 | 131100 | 13336916250 | 39750 | 39750 | 39750 | 39750 | 251 |
| 336 | 20240215 | 131000 | 13326939000 | 39750 | 39800 | 39800 | 39750 | 292 |
| 337 | 20240215 | 130900 | 13315330250 | 39750 | 39650 | 39800 | 39650 | 4963 |
| 338 | 20240215 | 130800 | 13117877450 | 39650 | 39650 | 39650 | 39650 | 37 |
| 339 | 20240215 | 130700 | 13116410400 | 39700 | 39650 | 39700 | 39650 | 59 |
| 340 | 20240215 | 130600 | 13114070400 | 39700 | 39650 | 39700 | 39650 | 27 |
| 341 | 20240215 | 130500 | 13112999800 | 39700 | 39650 | 39700 | 39650 | 136 |
| 342 | 20240215 | 130400 | 13107605050 | 39650 | 39650 | 39700 | 39650 | 199 |
| 343 | 20240215 | 130300 | 13099709050 | 39700 | 39650 | 39700 | 39600 | 522 |
| 344 | 20240215 | 130200 | 13079015950 | 39700 | 39650 | 39700 | 39650 | 26 |
| 345 | 20240215 | 130100 | 13077984050 | 39650 | 39700 | 39700 | 39650 | 138 |
| 346 | 20240215 | 130000 | 13072507150 | 39650 | 39650 | 39700 | 39650 | 109 |
| 347 | 20240215 | 125900 | 13068185100 | 39650 | 39650 | 39700 | 39650 | 419 |
| 348 | 20240215 | 125800 | 13051553600 | 39650 | 39650 | 39700 | 39650 | 179 |
| 349 | 20240215 | 125700 | 13044451600 | 39700 | 39650 | 39700 | 39650 | 97 |
| 350 | 20240215 | 125600 | 13040602350 | 39650 | 39700 | 39700 | 39650 | 124 |
| 351 | 20240215 | 125500 | 13035685450 | 39650 | 39700 | 39700 | 39650 | 466 |
| 352 | 20240215 | 125400 | 13017187200 | 39700 | 39700 | 39750 | 39700 | 115 |
| 353 | 20240215 | 125300 | 13012621650 | 39700 | 39700 | 39750 | 39700 | 71 |
| 354 | 20240215 | 125200 | 13009802500 | 39700 | 39700 | 39700 | 39650 | 375 |
| 355 | 20240215 | 125100 | 12994917400 | 39700 | 39600 | 39750 | 39600 | 396 |
| 356 | 20240215 | 125000 | 12979200950 | 39750 | 39600 | 39750 | 39550 | 3329 |
| 357 | 20240215 | 124900 | 12847042650 | 39650 | 39600 | 39650 | 39550 | 122 |
| 358 | 20240215 | 124800 | 12842211450 | 39600 | 39600 | 39600 | 39550 | 1480 |
| 359 | 20240215 | 124700 | 12783625000 | 39650 | 39600 | 39650 | 39550 | 1989 |
| 360 | 20240215 | 124600 | 12704861250 | 39600 | 39550 | 39600 | 39550 | 121 |
| 361 | 20240215 | 124500 | 12700075300 | 39550 | 39550 | 39600 | 39550 | 278 |
| 362 | 20240215 | 124400 | 12689071250 | 39550 | 39600 | 39600 | 39550 | 159 |
| 363 | 20240215 | 124300 | 12682781950 | 39550 | 39550 | 39600 | 39550 | 681 |
| 364 | 20240215 | 124200 | 12655822550 | 39600 | 39600 | 39600 | 39550 | 414 |
| 365 | 20240215 | 124100 | 12639446450 | 39600 | 39550 | 39600 | 39550 | 849 |
| 366 | 20240215 | 124000 | 12605861600 | 39550 | 39600 | 39650 | 39550 | 412 |
| 367 | 20240215 | 123900 | 12589547100 | 39600 | 39650 | 39650 | 39600 | 1522 |
| 368 | 20240215 | 123800 | 12529261750 | 39650 | 39600 | 39650 | 39600 | 240 |
| 369 | 20240215 | 123700 | 12519747100 | 39600 | 39600 | 39650 | 39600 | 543 |
| 370 | 20240215 | 123600 | 12498240550 | 39650 | 39600 | 39650 | 39600 | 52 |
| 371 | 20240215 | 123500 | 12496181200 | 39600 | 39650 | 39650 | 39600 | 1389 |
| 372 | 20240215 | 123400 | 12441166700 | 39650 | 39600 | 39650 | 39600 | 129 |
| 373 | 20240215 | 123300 | 12436058250 | 39600 | 39600 | 39650 | 39600 | 310 |
| 374 | 20240215 | 123200 | 12423776950 | 39600 | 39600 | 39650 | 39600 | 545 |
| 375 | 20240215 | 123100 | 12402192350 | 39600 | 39650 | 39650 | 39600 | 5304 |
| 376 | 20240215 | 123000 | 12192152300 | 39650 | 39600 | 39650 | 39600 | 235 |
| 377 | 20240215 | 122900 | 12182838050 | 39650 | 39650 | 39650 | 39600 | 200 |
| 378 | 20240215 | 122800 | 12174909200 | 39650 | 39650 | 39700 | 39600 | 344 |
| 379 | 20240215 | 122700 | 12161268200 | 39650 | 39650 | 39650 | 39600 | 57 |
| 380 | 20240215 | 122600 | 12159010900 | 39650 | 39600 | 39700 | 39600 | 979 |
| 381 | 20240215 | 122500 | 12120210400 | 39600 | 39750 | 39750 | 39600 | 4762 |
| 382 | 20240215 | 122400 | 11931295700 | 39700 | 39700 | 39750 | 39700 | 153 |
| 383 | 20240215 | 122300 | 11925221450 | 39700 | 39750 | 39750 | 39700 | 250 |
| 384 | 20240215 | 122200 | 11915295500 | 39750 | 39650 | 39750 | 39650 | 185 |
| 385 | 20240215 | 122100 | 11907952000 | 39750 | 39750 | 39750 | 39650 | 1144 |
| 386 | 20240215 | 122000 | 11862535000 | 39700 | 39650 | 39750 | 39650 | 446 |
| 387 | 20240215 | 121900 | 11844831550 | 39650 | 39700 | 39700 | 39650 | 242 |
| 388 | 20240215 | 121800 | 11835226100 | 39700 | 39700 | 39750 | 39650 | 1235 |
| 389 | 20240215 | 121700 | 11786196850 | 39700 | 39700 | 39750 | 39700 | 602 |
| 390 | 20240215 | 121600 | 11762296300 | 39750 | 39700 | 39750 | 39650 | 662 |
| 391 | 20240215 | 121500 | 11736015200 | 39700 | 39700 | 39700 | 39650 | 258 |
| 392 | 20240215 | 121400 | 11725777400 | 39700 | 39700 | 39700 | 39650 | 294 |
| 393 | 20240215 | 121300 | 11714105800 | 39650 | 39650 | 39650 | 39600 | 752 |
| 394 | 20240215 | 121200 | 11684290850 | 39650 | 39600 | 39650 | 39600 | 651 |
| 395 | 20240215 | 121100 | 11658478900 | 39600 | 39550 | 39600 | 39550 | 536 |
| 396 | 20240215 | 121000 | 11637255650 | 39600 | 39650 | 39700 | 39600 | 2086 |
| 397 | 20240215 | 120900 | 11554610150 | 39700 | 39700 | 39700 | 39650 | 277 |
| 398 | 20240215 | 120800 | 11543620400 | 39650 | 39650 | 39700 | 39600 | 171 |
| 399 | 20240215 | 120700 | 11536840150 | 39600 | 39700 | 39700 | 39600 | 360 |
| 400 | 20240215 | 120600 | 11522562200 | 39650 | 39650 | 39650 | 39650 | 1754 |
| 401 | 20240215 | 120500 | 11453016100 | 39650 | 39650 | 39700 | 39650 | 200 |
| 402 | 20240215 | 120400 | 11445085650 | 39650 | 39650 | 39700 | 39650 | 99 |
| 403 | 20240215 | 120300 | 11441159100 | 39600 | 39600 | 39650 | 39600 | 1173 |
| 404 | 20240215 | 120200 | 11394652000 | 39600 | 39550 | 39650 | 39550 | 130 |
| 405 | 20240215 | 120100 | 11389504050 | 39550 | 39550 | 39600 | 39550 | 178 |
| 406 | 20240215 | 120000 | 11382456300 | 39600 | 39550 | 39600 | 39550 | 110 |
| 407 | 20240215 | 115900 | 11378104250 | 39600 | 39600 | 39600 | 39550 | 540 |
| 408 | 20240215 | 115800 | 11356737000 | 39600 | 39550 | 39600 | 39550 | 952 |
| 409 | 20240215 | 115700 | 11319060450 | 39600 | 39600 | 39600 | 39550 | 303 |
| 410 | 20240215 | 115600 | 11307064500 | 39550 | 39550 | 39550 | 39550 | 75 |
| 411 | 20240215 | 115500 | 11304098250 | 39550 | 39550 | 39600 | 39550 | 246 |
| 412 | 20240215 | 115400 | 11294367850 | 39550 | 39550 | 39550 | 39500 | 2676 |
| 413 | 20240215 | 115300 | 11188542850 | 39550 | 39550 | 39600 | 39550 | 366 |
| 414 | 20240215 | 115200 | 11174054850 | 39550 | 39600 | 39600 | 39550 | 106 |
| 415 | 20240215 | 115100 | 11169859400 | 39600 | 39600 | 39600 | 39550 | 123 |
| 416 | 20240215 | 115000 | 11164991200 | 39550 | 39600 | 39600 | 39550 | 754 |
| 417 | 20240215 | 114900 | 11135138900 | 39550 | 39600 | 39600 | 39550 | 494 |
| 418 | 20240215 | 114800 | 11115579050 | 39600 | 39600 | 39600 | 39550 | 319 |
| 419 | 20240215 | 114700 | 11102949650 | 39550 | 39600 | 39600 | 39550 | 390 |
| 420 | 20240215 | 114600 | 11087521750 | 39550 | 39600 | 39600 | 39550 | 108 |
| 421 | 20240215 | 114500 | 11083246600 | 39600 | 39550 | 39600 | 39550 | 155 |
| 422 | 20240215 | 114400 | 11077113400 | 39550 | 39550 | 39600 | 39550 | 383 |
| 423 | 20240215 | 114300 | 11061963850 | 39600 | 39600 | 39650 | 39550 | 266 |
| 424 | 20240215 | 114200 | 11051432600 | 39550 | 39650 | 39650 | 39550 | 275 |
| 425 | 20240215 | 114100 | 11040541950 | 39650 | 39600 | 39650 | 39600 | 990 |
| 426 | 20240215 | 114000 | 11001336650 | 39550 | 39550 | 39600 | 39550 | 1385 |
| 427 | 20240215 | 113900 | 10946496250 | 39550 | 39550 | 39600 | 39550 | 266 |
| 428 | 20240215 | 113800 | 10935969550 | 39550 | 39600 | 39600 | 39550 | 82 |
| 429 | 20240215 | 113700 | 10932725300 | 39550 | 39600 | 39600 | 39550 | 349 |
| 430 | 20240215 | 113600 | 10918920500 | 39600 | 39550 | 39600 | 39550 | 262 |
| 431 | 20240215 | 113500 | 10908556050 | 39550 | 39550 | 39600 | 39550 | 498 |
| 432 | 20240215 | 113400 | 10888859900 | 39600 | 39600 | 39600 | 39550 | 105 |
| 433 | 20240215 | 113300 | 10884705950 | 39550 | 39550 | 39600 | 39550 | 206 |
| 434 | 20240215 | 113200 | 10876554900 | 39600 | 39550 | 39600 | 39550 | 257 |
| 435 | 20240215 | 113100 | 10866382200 | 39550 | 39550 | 39600 | 39550 | 468 |
| 436 | 20240215 | 113000 | 10847867150 | 39550 | 39600 | 39600 | 39550 | 84 |
| 437 | 20240215 | 112900 | 10844544200 | 39600 | 39600 | 39600 | 39550 | 840 |
| 438 | 20240215 | 112800 | 10811283300 | 39600 | 39600 | 39600 | 39600 | 78 |
| 439 | 20240215 | 112700 | 10808194500 | 39600 | 39600 | 39650 | 39600 | 137 |
| 440 | 20240215 | 112600 | 10802769250 | 39600 | 39650 | 39650 | 39600 | 163 |
| 441 | 20240215 | 112500 | 10796311600 | 39650 | 39600 | 39650 | 39600 | 624 |
| 442 | 20240215 | 112400 | 10771599900 | 39600 | 39650 | 39650 | 39600 | 689 |
| 443 | 20240215 | 112300 | 10744302950 | 39600 | 39600 | 39600 | 39550 | 711 |
| 444 | 20240215 | 112200 | 10716152050 | 39550 | 39550 | 39600 | 39550 | 60 |
| 445 | 20240215 | 112100 | 10713778900 | 39550 | 39550 | 39600 | 39550 | 276 |
| 446 | 20240215 | 112000 | 10702857750 | 39550 | 39550 | 39600 | 39500 | 938 |
| 447 | 20240215 | 111900 | 10665762600 | 39550 | 39550 | 39550 | 39550 | 289 |
| 448 | 20240215 | 111800 | 10654332650 | 39550 | 39550 | 39600 | 39550 | 2965 |
| 449 | 20240215 | 111700 | 10537064400 | 39550 | 39550 | 39600 | 39550 | 281 |
| 450 | 20240215 | 111600 | 10525950750 | 39600 | 39550 | 39600 | 39550 | 516 |
| 451 | 20240215 | 111500 | 10505542600 | 39550 | 39600 | 39600 | 39550 | 181 |
| 452 | 20240215 | 111400 | 10498380100 | 39600 | 39550 | 39600 | 39550 | 237 |
| 453 | 20240215 | 111300 | 10489000900 | 39600 | 39600 | 39600 | 39550 | 548 |
| 454 | 20240215 | 111200 | 10467317650 | 39600 | 39550 | 39600 | 39550 | 242 |
| 455 | 20240215 | 111100 | 10457738700 | 39600 | 39600 | 39600 | 39550 | 459 |
| 456 | 20240215 | 111000 | 10439572900 | 39600 | 39600 | 39650 | 39600 | 4415 |
| 457 | 20240215 | 110900 | 10264738150 | 39600 | 39650 | 39650 | 39600 | 97 |
| 458 | 20240215 | 110800 | 10260894800 | 39650 | 39650 | 39650 | 39600 | 438 |
| 459 | 20240215 | 110700 | 10243548400 | 39650 | 39600 | 39650 | 39550 | 1639 |
| 460 | 20240215 | 110600 | 10178628400 | 39600 | 39650 | 39700 | 39600 | 2440 |
| 461 | 20240215 | 110500 | 10081994100 | 39650 | 39700 | 39700 | 39650 | 507 |
| 462 | 20240215 | 110400 | 10061883250 | 39700 | 39650 | 39700 | 39650 | 366 |
| 463 | 20240215 | 110300 | 10047371100 | 39700 | 39650 | 39700 | 39650 | 661 |
| 464 | 20240215 | 110200 | 10021157850 | 39650 | 39650 | 39700 | 39650 | 1369 |
| 465 | 20240215 | 110100 | 9966864750 | 39650 | 39700 | 39700 | 39650 | 94 |
| 466 | 20240215 | 110000 | 9963137450 | 39700 | 39700 | 39700 | 39650 | 86 |
| 467 | 20240215 | 105900 | 9959725950 | 39650 | 39650 | 39700 | 39650 | 290 |
| 468 | 20240215 | 105800 | 9948226650 | 39650 | 39650 | 39650 | 39650 | 132 |
| 469 | 20240215 | 105700 | 9942992850 | 39650 | 39700 | 39700 | 39650 | 184 |
| 470 | 20240215 | 105600 | 9935695450 | 39650 | 39650 | 39700 | 39600 | 540 |
| 471 | 20240215 | 105500 | 9914284200 | 39650 | 39600 | 39650 | 39600 | 571 |
| 472 | 20240215 | 105400 | 9891646200 | 39650 | 39600 | 39700 | 39600 | 618 |
| 473 | 20240215 | 105300 | 9867143450 | 39650 | 39600 | 39650 | 39550 | 975 |
| 474 | 20240215 | 105200 | 9828529450 | 39600 | 39550 | 39600 | 39500 | 761 |
| 475 | 20240215 | 105100 | 9798430800 | 39550 | 39550 | 39600 | 39500 | 1781 |
| 476 | 20240215 | 105000 | 9727989750 | 39600 | 39550 | 39600 | 39550 | 1139 |
| 477 | 20240215 | 104900 | 9682936900 | 39600 | 39700 | 39700 | 39500 | 16523 |
| 478 | 20240215 | 104800 | 9029432750 | 39600 | 39650 | 39700 | 39600 | 754 |
| 479 | 20240215 | 104700 | 8999540100 | 39700 | 39700 | 39700 | 39650 | 4308 |
| 480 | 20240215 | 104600 | 8828722800 | 39700 | 39700 | 39700 | 39650 | 271 |
| 481 | 20240215 | 104500 | 8817967500 | 39700 | 39650 | 39700 | 39650 | 2435 |
| 482 | 20240215 | 104400 | 8721344800 | 39700 | 39700 | 39750 | 39650 | 7743 |
| 483 | 20240215 | 104300 | 8413955750 | 39700 | 39750 | 39750 | 39700 | 378 |
| 484 | 20240215 | 104200 | 8398942550 | 39750 | 39750 | 39750 | 39700 | 809 |
| 485 | 20240215 | 104100 | 8366808050 | 39700 | 39700 | 39800 | 39700 | 2108 |
| 486 | 20240215 | 104000 | 8283033100 | 39700 | 39700 | 39750 | 39700 | 797 |
| 487 | 20240215 | 103900 | 8251391050 | 39750 | 39750 | 39750 | 39700 | 1112 |
| 488 | 20240215 | 103800 | 8207214700 | 39750 | 39750 | 39800 | 39700 | 1818 |
| 489 | 20240215 | 103700 | 8134968050 | 39800 | 39800 | 39800 | 39750 | 447 |
| 490 | 20240215 | 103600 | 8117197950 | 39800 | 39800 | 39800 | 39700 | 1167 |
| 491 | 20240215 | 103500 | 8070823000 | 39800 | 39750 | 39850 | 39750 | 819 |
| 492 | 20240215 | 103400 | 8038258250 | 39850 | 39850 | 39850 | 39700 | 1532 |
| 493 | 20240215 | 103300 | 7977374050 | 39750 | 39800 | 39850 | 39750 | 4155 |
| 494 | 20240215 | 103200 | 7812164700 | 39800 | 39850 | 39850 | 39800 | 2652 |
| 495 | 20240215 | 103100 | 7706611150 | 39800 | 39850 | 39850 | 39800 | 3211 |
| 496 | 20240215 | 103000 | 7578685350 | 39850 | 39900 | 39950 | 39850 | 577 |
| 497 | 20240215 | 102900 | 7555673550 | 39950 | 39950 | 39950 | 39900 | 395 |
| 498 | 20240215 | 102800 | 7539907400 | 39950 | 39950 | 40000 | 39950 | 441 |
| 499 | 20240215 | 102700 | 7522284200 | 39950 | 39950 | 40000 | 39950 | 930 |
| 500 | 20240215 | 102600 | 7485121900 | 39950 | 39900 | 39950 | 39900 | 690 |
| 501 | 20240215 | 102500 | 7457584450 | 39950 | 39850 | 39950 | 39800 | 1635 |
| 502 | 20240215 | 102400 | 7392391500 | 39850 | 39850 | 39900 | 39800 | 1011 |
| 503 | 20240215 | 102300 | 7352109850 | 39850 | 39850 | 39850 | 39800 | 912 |
| 504 | 20240215 | 102200 | 7315793650 | 39800 | 39800 | 39800 | 39750 | 545 |
| 505 | 20240215 | 102100 | 7294116900 | 39800 | 39750 | 39800 | 39750 | 587 |
| 506 | 20240215 | 102000 | 7270764200 | 39750 | 39800 | 39800 | 39750 | 1019 |
| 507 | 20240215 | 101900 | 7230250050 | 39800 | 39750 | 39900 | 39750 | 2892 |
| 508 | 20240215 | 101800 | 7115048100 | 39750 | 39850 | 39850 | 39750 | 2435 |
| 509 | 20240215 | 101700 | 7018229750 | 39850 | 39800 | 39850 | 39800 | 3815 |
| 510 | 20240215 | 101600 | 6866383300 | 39800 | 39850 | 39850 | 39800 | 3645 |
| 511 | 20240215 | 101500 | 6721165900 | 39900 | 39950 | 39950 | 39850 | 5335 |
| 512 | 20240215 | 101400 | 6508315100 | 39900 | 40000 | 40000 | 39900 | 503 |
| 513 | 20240215 | 101300 | 6488240950 | 40000 | 40000 | 40000 | 39950 | 180 |
| 514 | 20240215 | 101200 | 6481048600 | 39950 | 39950 | 39950 | 39950 | 573 |
| 515 | 20240215 | 101100 | 6458157250 | 39950 | 39950 | 40000 | 39950 | 422 |
| 516 | 20240215 | 101000 | 6441297950 | 39950 | 40000 | 40000 | 39950 | 777 |
| 517 | 20240215 | 100900 | 6410233000 | 40000 | 40050 | 40050 | 39900 | 5192 |
| 518 | 20240215 | 100800 | 6202677750 | 40050 | 40050 | 40100 | 40050 | 1441 |
| 519 | 20240215 | 100700 | 6144963050 | 40050 | 40100 | 40150 | 40050 | 169 |
| 520 | 20240215 | 100600 | 6138185800 | 40100 | 40100 | 40150 | 40100 | 220 |
| 521 | 20240215 | 100500 | 6129363600 | 40100 | 40150 | 40150 | 40050 | 549 |
| 522 | 20240215 | 100400 | 6107348500 | 40150 | 40100 | 40150 | 40050 | 606 |
| 523 | 20240215 | 100300 | 6083048450 | 40150 | 40100 | 40200 | 40100 | 129 |
| 524 | 20240215 | 100200 | 6077873050 | 40250 | 40200 | 40250 | 40100 | 3407 |
| 525 | 20240215 | 100100 | 5941037700 | 40200 | 40150 | 40250 | 40150 | 4092 |
| 526 | 20240215 | 100000 | 5776538150 | 40100 | 40100 | 40150 | 40050 | 808 |
| 527 | 20240215 | 095900 | 5744136000 | 40150 | 40100 | 40150 | 40050 | 270 |
| 528 | 20240215 | 095800 | 5733309000 | 40100 | 40100 | 40150 | 40100 | 863 |
| 529 | 20240215 | 095700 | 5698701650 | 40150 | 40150 | 40150 | 40100 | 282 |
| 530 | 20240215 | 095600 | 5687389650 | 40150 | 40050 | 40150 | 39950 | 2169 |
| 531 | 20240215 | 095500 | 5600503050 | 40050 | 40050 | 40050 | 40000 | 489 |
| 532 | 20240215 | 095400 | 5580925700 | 39950 | 39950 | 40050 | 39950 | 2254 |
| 533 | 20240215 | 095300 | 5490780550 | 39950 | 39950 | 40000 | 39950 | 533 |
| 534 | 20240215 | 095200 | 5469486850 | 39950 | 39900 | 40000 | 39900 | 1009 |
| 535 | 20240215 | 095100 | 5429175800 | 39900 | 39950 | 40000 | 39900 | 3553 |
| 536 | 20240215 | 095000 | 5287245800 | 39950 | 39950 | 40000 | 39950 | 211 |
| 537 | 20240215 | 094900 | 5278815300 | 40000 | 40050 | 40050 | 39950 | 7357 |
| 538 | 20240215 | 094800 | 4984803650 | 40050 | 40050 | 40050 | 40000 | 1784 |
| 539 | 20240215 | 094700 | 4913437900 | 40050 | 40050 | 40050 | 40000 | 299 |
| 540 | 20240215 | 094600 | 4901476850 | 40050 | 40050 | 40100 | 40000 | 985 |
| 541 | 20240215 | 094500 | 4862034850 | 40000 | 40050 | 40050 | 40000 | 507 |
| 542 | 20240215 | 094400 | 4841749600 | 40050 | 40050 | 40050 | 40000 | 574 |
| 543 | 20240215 | 094300 | 4818761000 | 40050 | 40050 | 40100 | 40050 | 880 |
| 544 | 20240215 | 094200 | 4783516200 | 40100 | 40050 | 40100 | 40050 | 985 |
| 545 | 20240215 | 094100 | 4744065800 | 40050 | 40000 | 40050 | 39950 | 1178 |
| 546 | 20240215 | 094000 | 4696949600 | 40000 | 40000 | 40000 | 39950 | 830 |
| 547 | 20240215 | 093900 | 4663756650 | 40000 | 40050 | 40050 | 39950 | 575 |
| 548 | 20240215 | 093800 | 4640752450 | 40050 | 40000 | 40050 | 39950 | 504 |
| 549 | 20240215 | 093700 | 4620592350 | 40000 | 40100 | 40100 | 40000 | 3613 |
| 550 | 20240215 | 093600 | 4476006150 | 40050 | 40100 | 40100 | 40000 | 1136 |
| 551 | 20240215 | 093500 | 4430499750 | 40150 | 40100 | 40150 | 40050 | 1344 |
| 552 | 20240215 | 093400 | 4376631800 | 40100 | 40100 | 40100 | 40000 | 740 |
| 553 | 20240215 | 093300 | 4346983900 | 40100 | 40000 | 40100 | 39950 | 2330 |
| 554 | 20240215 | 093200 | 4253762600 | 40000 | 40050 | 40050 | 39950 | 993 |
| 555 | 20240215 | 093100 | 4214046550 | 40050 | 39950 | 40050 | 39950 | 2161 |
| 556 | 20240215 | 093000 | 4127634550 | 39900 | 39950 | 40000 | 39900 | 2903 |
| 557 | 20240215 | 092900 | 4011699900 | 39950 | 40050 | 40050 | 39950 | 6333 |
| 558 | 20240215 | 092800 | 3758347200 | 40050 | 40050 | 40100 | 40000 | 4478 |
| 559 | 20240215 | 092700 | 3579004650 | 40050 | 40000 | 40100 | 40000 | 2163 |
| 560 | 20240215 | 092600 | 3492394850 | 40050 | 40050 | 40050 | 40000 | 296 |
| 561 | 20240215 | 092500 | 3480548900 | 40000 | 40050 | 40100 | 40000 | 1479 |
| 562 | 20240215 | 092400 | 3421316950 | 40050 | 40000 | 40100 | 40000 | 1719 |
| 563 | 20240215 | 092300 | 3352473350 | 40050 | 40050 | 40100 | 40000 | 2484 |
| 564 | 20240215 | 092200 | 3253014900 | 40050 | 40100 | 40150 | 40050 | 1786 |
| 565 | 20240215 | 092100 | 3181405200 | 40100 | 40100 | 40150 | 40050 | 839 |
| 566 | 20240215 | 092000 | 3147763200 | 40150 | 40150 | 40200 | 40050 | 1976 |
| 567 | 20240215 | 091900 | 3068509250 | 40150 | 40150 | 40150 | 40100 | 1934 |
| 568 | 20240215 | 091800 | 2990943800 | 40100 | 40250 | 40250 | 40100 | 2733 |
| 569 | 20240215 | 091700 | 2881165850 | 40250 | 40200 | 40300 | 40150 | 2205 |
| 570 | 20240215 | 091600 | 2792460200 | 40200 | 40250 | 40300 | 40150 | 3586 |
| 571 | 20240215 | 091500 | 2648269150 | 40250 | 40500 | 40500 | 40250 | 8445 |
| 572 | 20240215 | 091400 | 2307489600 | 40500 | 40500 | 40550 | 40450 | 623 |
| 573 | 20240215 | 091300 | 2282240000 | 40500 | 40550 | 40600 | 40500 | 2096 |
| 574 | 20240215 | 091200 | 2197317350 | 40550 | 40550 | 40650 | 40550 | 2066 |
| 575 | 20240215 | 091100 | 2113477550 | 40500 | 40500 | 40550 | 40450 | 1540 |
| 576 | 20240215 | 091000 | 2051128400 | 40500 | 40300 | 40550 | 40300 | 2740 |
| 577 | 20240215 | 090900 | 1940429350 | 40350 | 40400 | 40400 | 40300 | 5713 |
| 578 | 20240215 | 090800 | 1709763650 | 40400 | 40500 | 40500 | 40400 | 4079 |
| 579 | 20240215 | 090700 | 1544761000 | 40500 | 40400 | 40500 | 40400 | 1360 |
| 580 | 20240215 | 090600 | 1489785200 | 40500 | 40550 | 40600 | 40400 | 5450 |
| 581 | 20240215 | 090500 | 1269139050 | 40600 | 40600 | 40700 | 40500 | 4925 |
| 582 | 20240215 | 090400 | 1069265700 | 40600 | 40650 | 40750 | 40500 | 4425 |
| 583 | 20240215 | 090300 | 889695600 | 40650 | 40700 | 40700 | 40600 | 2851 |
| 584 | 20240215 | 090200 | 773811750 | 40700 | 40600 | 40700 | 40500 | 6152 |
| 585 | 20240215 | 090100 | 524275450 | 40600 | 40700 | 40700 | 40500 | 5169 |
| 586 | 20240215 | 090000 | 314511600 | 40750 | 40550 | 40800 | 40500 | 7746 |